Rivian Automotive, Inc. Class A Common Stock (99U) - Historical data, historical prices

13.5 EUR

0.14

1.03%

Last update Dec 30, 8:08 AM CET

Market closed

Day range

13.5

13.5

13.90000

Previous close

13.64000

Open

13.88000

Access this stock data via API

Rivian Automotive, Inc. Class A Common Stock

13.50

0.14

1.03%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Mar 18, 2026	13.88	13.90	13.50	13.50	-2.74%	1099
Mar 17, 2026	13.20	13.90	13.20	13.64	3.33%	2280
Mar 16, 2026	13.10	13.40	13.04	13.18	0.61%	4237
Mar 13, 2026	13.48	13.52	12.96	12.98	-3.71%	8279
Mar 12, 2026	14.34	14.56	13.44	13.46	-6.14%	16389
Mar 11, 2026	14.20	14.52	14	14.34	0.99%	2707
Mar 10, 2026	13.46	15.04	13.46	14.22	5.65%	20197
Mar 09, 2026	12.92	13.64	12.90	13.64	5.57%	3855
Mar 05, 2026	17.38	17.38	17.38	17.38	0	0
Mar 04, 2026	17.38	17.38	17.38	17.38	0	0
Mar 03, 2026	17.38	17.38	17.38	17.38	0	0
Mar 02, 2026	17.38	17.38	17.38	17.38	0	0
Feb 27, 2026	17.38	17.38	17.38	17.38	0	0
Feb 26, 2026	17.38	17.38	17.38	17.38	0	0
Feb 25, 2026	17.38	17.38	17.38	17.38	0	0
Feb 24, 2026	17.38	17.38	17.38	17.38	0	0
Feb 23, 2026	17.38	17.38	17.38	17.38	0	0
Feb 20, 2026	17.38	17.38	17.38	17.38	0	0

Access /time_series data via our API — starting from the Basic plan and above.